Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.01	30.25	29.91	29.97	635,003	-0.01(-0.02%)
May 29, 2014	29.93	29.98	29.74	29.97	423,731	+0.16(+0.54%)
May 28, 2014	29.82	29.93	29.48	29.81	539,208	-0.08(-0.27%)
May 27, 2014	29.76	29.95	29.71	29.89	453,315	+0.31(+1.05%)
May 23, 2014	29.37	29.58	29.58	29.58	518,917	+0.18(+0.62%)
May 22, 2014	29.42	29.57	29.20	29.40	272,334	-0.03(-0.11%)
May 21, 2014	29.82	29.82	29.32	29.44	829,707	-0.24(-0.82%)
May 20, 2014	29.81	30.02	29.55	29.68	723,418	-0.12(-0.39%)
May 19, 2014	29.87	29.98	29.52	29.79	626,394	-0.06(-0.19%)
May 16, 2014	29.53	29.98	29.47	29.85	825,467	+0.24(+0.82%)
May 15, 2014	29.56	29.66	29.32	29.61	923,429	-0.05(-0.17%)
May 14, 2014	29.83	29.98	29.62	29.66	670,228	-0.13(-0.43%)
May 13, 2014	29.94	30.15	29.66	29.78	834,446	-0.21(-0.70%)
May 12, 2014	30.06	30.18	29.91	29.99	557,377	+0.08(+0.26%)
May 09, 2014	29.78	30.09	29.68	29.92	494,802	+0.07(+0.22%)
May 08, 2014	29.66	30.19	29.56	29.85	866,700	+0.15(+0.52%)
May 07, 2014	29.33	29.72	29.25	29.70	479,836	+0.55(+1.88%)
May 06, 2014	29.39	29.43	29.03	29.15	482,821	-0.26(-0.88%)
May 05, 2014	29.45	29.62	29.34	29.41	380,667	-0.18(-0.60%)
May 02, 2014	29.38	29.63	29.14	29.58	618,023	+0.20(+0.68%)